Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harborone Bancorp Inc (NQ: HONE )

13.41 +0.34 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.06 10.12 9.981 9.990 254,012 -0.12(-1.18%)
Jan 30, 2020 10.12 10.12 9.999 10.11 365,676 -0.05(-0.45%)
Jan 29, 2020 10.10 10.16 10.08 10.16 295,340 +0.05(+0.54%)
Jan 28, 2020 10.17 10.18 10.08 10.10 238,508 -0.03(-0.27%)
Jan 27, 2020 10.08 10.16 10.07 10.13 251,066 -0.01(-0.09%)
Jan 24, 2020 10.19 10.23 10.09 10.14 131,592 -0.05(-0.45%)
Jan 23, 2020 10.12 10.25 10.09 10.18 214,848 +0.05(+0.54%)
Jan 22, 2020 10.05 10.16 9.999 10.13 275,522 +0.09(+0.91%)
Jan 21, 2020 10.09 10.12 9.999 10.04 204,586 -0.05(-0.45%)
Jan 17, 2020 10.25 10.25 10.06 10.08 189,799 -0.07(-0.72%)
Jan 16, 2020 10.14 10.21 10.13 10.16 219,011 +0.05(+0.45%)
Jan 15, 2020 10.09 10.14 10.05 10.11 295,258 +0.01(+0.09%)
Jan 14, 2020 10.11 10.13 10.06 10.10 206,747 -0.02(-0.18%)
Jan 13, 2020 10.06 10.13 10.05 10.12 237,840 +0.05(+0.45%)
Jan 10, 2020 10.06 10.10 10.03 10.07 266,571 +0.00(+0.05%)
Jan 09, 2020 10.05 10.12 10.05 10.07 324,924 +0.02(+0.23%)
Jan 08, 2020 10.01 10.09 10.01 10.05 191,613 +0.03(+0.32%)
Jan 07, 2020 10.06 10.06 9.981 10.01 163,663 -0.05(-0.46%)
Jan 06, 2020 10.03 10.11 9.963 10.06 344,360 +0.00(+0.05%)
Jan 03, 2020 9.981 10.08 9.981 10.05 216,009 -0.00(-0.05%)
Jan 02, 2020 10.07 10.07 9.952 10.06 211,861 -0.00(-0.05%)
Dec 31, 2019 10.04 10.11 9.999 10.06 284,917 +0.03(+0.27%)
Dec 30, 2019 10.10 10.11 10.02 10.04 121,898 -0.05(-0.45%)
Dec 27, 2019 10.12 10.14 10.06 10.08 173,418 -0.03(-0.27%)
Dec 26, 2019 10.06 10.15 10.05 10.11 264,407 +0.02(+0.18%)
Dec 24, 2019 10.08 10.11 10.07 10.09 94,353 +0.02(+0.18%)
Dec 23, 2019 10.05 10.11 10.04 10.07 386,645 +0.02(+0.18%)
Dec 20, 2019 10.11 10.11 10.01 10.05 282,624 -0.03(-0.32%)
Dec 19, 2019 10.07 10.12 10.05 10.09 460,513 +0.01(+0.14%)
Dec 18, 2019 9.908 10.08 9.908 10.07 601,215 +0.16(+1.66%)
Dec 17, 2019 9.917 9.935 9.890 9.908 240,740 -0.01(-0.09%)
Dec 16, 2019 9.899 9.935 9.862 9.917 458,909 +0.05(+0.56%)
Dec 13, 2019 9.771 9.862 9.771 9.862 208,146 +0.06(+0.65%)
Dec 12, 2019 9.835 9.908 9.761 9.798 334,562 -0.01(-0.09%)
Dec 11, 2019 9.798 9.830 9.734 9.807 242,668 +0.01(+0.09%)
Dec 10, 2019 9.706 9.798 9.706 9.798 248,648 +0.10(+1.04%)
Dec 09, 2019 9.716 9.734 9.670 9.697 225,152 -0.03(-0.28%)
Dec 06, 2019 9.743 9.816 9.697 9.725 222,124 +0.03(+0.28%)
Dec 05, 2019 9.716 9.761 9.652 9.697 156,942 +0.00(+0.00%)
Dec 04, 2019 9.652 9.725 9.633 9.697 205,535 +0.05(+0.57%)
Dec 03, 2019 9.587 9.670 9.505 9.642 280,349 +0.01(+0.10%)
Dec 02, 2019 9.624 9.720 9.560 9.633 289,566 -0.08(-0.85%)
Nov 29, 2019 9.679 9.734 9.615 9.716 80,484 +0.01(+0.09%)
Nov 27, 2019 9.771 9.780 9.684 9.706 70,983 -0.02(-0.19%)
Nov 26, 2019 9.771 9.816 9.702 9.725 226,479 -0.08(-0.84%)
Nov 25, 2019 9.688 9.835 9.670 9.807 413,501 +0.12(+1.23%)
Nov 22, 2019 9.716 9.734 9.652 9.688 112,809 -0.03(-0.28%)
Nov 21, 2019 9.743 9.743 9.624 9.716 178,707 +0.02(+0.19%)
Nov 20, 2019 9.752 9.771 9.679 9.697 223,994 -0.05(-0.56%)
Nov 19, 2019 9.716 9.807 9.688 9.752 205,251 +0.04(+0.38%)
Nov 18, 2019 9.752 9.798 9.697 9.716 250,271 -0.02(-0.19%)
Nov 15, 2019 9.716 9.775 9.716 9.734 199,518 -0.03(-0.28%)
Nov 14, 2019 9.844 9.853 9.761 9.761 156,169 -0.07(-0.74%)
Nov 13, 2019 9.743 9.844 9.734 9.835 177,839 +0.03(+0.28%)
Nov 12, 2019 9.825 9.890 9.807 9.807 305,139 -0.02(-0.19%)
Nov 11, 2019 9.716 9.844 9.706 9.825 304,833 +0.08(+0.85%)
Nov 08, 2019 9.752 9.761 9.642 9.743 665,499 -0.03(-0.28%)
Nov 07, 2019 9.587 9.871 9.551 9.771 954,126 +0.20(+2.11%)
Nov 06, 2019 9.468 9.583 9.450 9.569 233,935 +0.04(+0.38%)
Nov 05, 2019 9.413 9.569 9.377 9.532 1,108,826 +0.14(+1.46%)
Nov 04, 2019 9.395 9.413 9.340 9.395 256,857 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.